|
Closing price on 3/1/2024
|
|
| Open |
49.70 |
| High |
50.60 |
| Low |
49.20 |
| Volume |
113,000 |
| Split-adjusted Price |
45.13 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
+0.80 / +1.62%
|
49.70
|
50.60
|
49.20
|
50.30
|
50.14
|
45.13
|
113,000
|
|
|
2/29/2024
|
-0.60 / -1.20%
|
50.10
|
50.10
|
48.50
|
49.50
|
49.29
|
44.41
|
229,300
|
|
|
2/28/2024
|
-0.20 / -0.40%
|
50.40
|
50.90
|
49.70
|
50.10
|
50.00
|
44.95
|
239,800
|
|
|
2/27/2024
|
+0.20 / +0.40%
|
50.00
|
51.00
|
49.90
|
50.30
|
50.26
|
45.13
|
75,000
|
|
|
2/26/2024
|
-0.40 / -0.79%
|
50.40
|
50.60
|
49.95
|
50.10
|
50.08
|
44.95
|
80,100
|
|
|
2/23/2024
|
-0.30 / -0.59%
|
50.70
|
51.00
|
50.40
|
50.50
|
50.70
|
45.31
|
71,100
|
|
|
2/22/2024
|
-0.40 / -0.78%
|
51.20
|
51.20
|
50.80
|
50.80
|
50.95
|
45.57
|
76,000
|
|
|
2/21/2024
|
+0.30 / +0.59%
|
51.20
|
51.20
|
50.60
|
51.20
|
50.86
|
45.93
|
101,000
|
|
|
2/20/2024
|
-0.40 / -0.78%
|
51.40
|
51.40
|
50.70
|
50.90
|
50.95
|
45.66
|
88,100
|
|
|
2/19/2024
|
+0.10 / +0.20%
|
51.00
|
51.30
|
50.90
|
51.30
|
51.10
|
46.02
|
104,700
|
|
|
2/16/2024
|
-0.50 / -0.97%
|
51.80
|
51.90
|
51.20
|
51.20
|
51.46
|
45.93
|
86,900
|
|
|
2/15/2024
|
-0.60 / -1.15%
|
52.30
|
52.30
|
51.60
|
51.70
|
51.95
|
46.38
|
124,400
|
|
|
2/7/2024
|
-0.20 / -0.38%
|
52.50
|
52.90
|
52.20
|
52.30
|
52.54
|
46.92
|
89,500
|
|
|
2/6/2024
|
+1.50 / +2.94%
|
51.20
|
52.50
|
50.80
|
52.50
|
51.63
|
47.10
|
104,300
|
|
|
2/5/2024
|
+0.30 / +0.59%
|
50.90
|
51.20
|
50.80
|
51.00
|
50.95
|
45.75
|
44,900
|
|
|
2/2/2024
|
-0.10 / -0.20%
|
50.80
|
51.80
|
50.70
|
50.70
|
51.20
|
45.48
|
58,800
|
|
|
2/1/2024
|
+0.10 / +0.20%
|
50.30
|
50.80
|
50.30
|
50.80
|
50.68
|
45.57
|
80,500
|
|
|
1/31/2024
|
-0.50 / -0.98%
|
51.20
|
51.30
|
50.70
|
50.70
|
50.98
|
45.48
|
64,500
|
|
|
1/30/2024
|
+1.30 / +2.61%
|
49.80
|
51.20
|
49.80
|
51.20
|
50.65
|
45.93
|
124,800
|
|
|
1/29/2024
|
+0.55 / +1.11%
|
49.50
|
50.50
|
49.50
|
49.90
|
50.03
|
44.77
|
62,200
|
|
|
1/26/2024
|
-0.40 / -0.80%
|
49.80
|
50.10
|
49.00
|
49.35
|
49.39
|
44.27
|
195,700
|
|
|
1/25/2024
|
-1.15 / -2.26%
|
50.80
|
50.80
|
49.75
|
49.75
|
50.14
|
44.63
|
119,300
|
|
|
1/24/2024
|
-0.10 / -0.20%
|
50.50
|
51.00
|
50.50
|
50.90
|
50.78
|
45.66
|
66,100
|
|
|
1/23/2024
|
+0.20 / +0.39%
|
51.00
|
51.20
|
50.80
|
51.00
|
50.94
|
45.75
|
58,900
|
|
|
1/22/2024
|
-0.40 / -0.78%
|
51.20
|
51.20
|
50.50
|
50.80
|
50.78
|
45.57
|
121,400
|
|
|
1/19/2024
|
+0.10 / +0.20%
|
51.50
|
52.30
|
51.20
|
51.20
|
51.65
|
45.93
|
109,900
|
|
|
1/18/2024
|
+0.80 / +1.59%
|
50.20
|
51.10
|
50.00
|
51.10
|
50.62
|
45.84
|
107,100
|
|
|
1/17/2024
|
-0.20 / -0.40%
|
50.60
|
50.70
|
50.30
|
50.30
|
50.50
|
45.13
|
37,700
|
|
|
1/16/2024
|
+0.80 / +1.61%
|
49.75
|
50.50
|
49.60
|
50.50
|
50.03
|
45.31
|
26,100
|
|
|
1/15/2024
|
0.00 / 0.00%
|
49.70
|
50.00
|
49.50
|
49.70
|
49.78
|
44.59
|
31,100
|
|
|